| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 |
|---|---|---|---|---|---|---|---|---|---|
| 2025-09-16 | 5.99 | 6.13 | 0.19 | 3.20% | 5.96 | 6.38 | 294588 | 17991.74 | 5.69% |
| 2025-09-15 | 5.99 | 5.94 | -0.08 | -1.33% | 5.89 | 6.02 | 192996 | 11447.91 | 3.73% |
| 2025-09-12 | 6.24 | 6.02 | -0.14 | -2.27% | 6.00 | 6.24 | 316103 | 19244.00 | 6.11% |
| 2025-09-11 | 6.18 | 6.16 | -0.03 | -0.48% | 6.08 | 6.32 | 395837 | 24413.46 | 7.65% |
| 2025-09-10 | 6.02 | 6.19 | 0.17 | 2.82% | 5.95 | 6.19 | 379606 | 23265.72 | 7.33% |
| 2025-09-09 | 6.00 | 6.02 | 0.03 | 0.50% | 5.93 | 6.07 | 223294 | 13404.55 | 4.31% |
| 2025-09-08 | 6.02 | 5.99 | -0.09 | -1.48% | 5.96 | 6.10 | 258313 | 15548.22 | 4.99% |
| 2025-09-05 | 6.00 | 6.08 | 0.08 | 1.33% | 5.78 | 6.10 | 411816 | 24530.58 | 7.96% |
| 2025-09-04 | 5.79 | 6.00 | 0.21 | 3.63% | 5.73 | 6.07 | 430637 | 25647.00 | 8.32% |
| 2025-09-03 | 5.91 | 5.79 | -0.13 | -2.20% | 5.75 | 5.96 | 144937 | 8502.59 | 2.80% |
| 2025-09-02 | 5.90 | 5.92 | -0.01 | -0.17% | 5.83 | 5.96 | 166663 | 9835.20 | 3.22% |
| 2025-09-01 | 5.76 | 5.93 | 0.17 | 2.95% | 5.69 | 5.96 | 190434 | 11192.49 | 3.68% |
| 2025-08-29 | 5.76 | 5.76 | -0.02 | -0.35% | 5.75 | 5.86 | 132561 | 7669.34 | 2.56% |
| 2025-08-28 | 5.82 | 5.78 | -0.01 | -0.17% | 5.65 | 5.90 | 177457 | 10263.85 | 3.43% |
| 2025-08-27 | 5.96 | 5.79 | -0.19 | -3.18% | 5.79 | 5.99 | 182404 | 10735.42 | 3.52% |
| 2025-08-26 | 5.88 | 5.98 | 0.08 | 1.36% | 5.85 | 6.02 | 189652 | 11275.92 | 3.66% |
| 2025-08-25 | 5.91 | 5.90 | 0.00 | 0.00% | 5.85 | 5.95 | 195711 | 11528.04 | 3.78% |
| 2025-08-22 | 5.94 | 5.90 | -0.04 | -0.67% | 5.84 | 5.99 | 191974 | 11327.02 | 3.71% |
| 2025-08-21 | 5.87 | 5.94 | 0.08 | 1.37% | 5.83 | 5.97 | 228019 | 13483.91 | 4.41% |
| 2025-08-20 | 5.79 | 5.86 | 0.07 | 1.21% | 5.70 | 5.87 | 177151 | 10297.92 | 3.42% |
| 2025-08-19 | 5.68 | 5.79 | 0.11 | 1.94% | 5.66 | 5.79 | 177003 | 10176.67 | 3.42% |
| 2025-08-18 | 5.67 | 5.68 | 0.02 | 0.35% | 5.64 | 5.71 | 112144 | 6368.59 | 2.17% |
| 2025-08-15 | 5.69 | 5.66 | 0.01 | 0.18% | 5.64 | 5.69 | 136659 | 7731.73 | 2.64% |
| 2025-08-14 | 5.86 | 5.65 | -0.20 | -3.42% | 5.65 | 5.87 | 167952 | 9632.15 | 3.25% |
| 2025-08-13 | 6.00 | 5.85 | 0.01 | 0.17% | 5.81 | 6.06 | 230527 | 13580.61 | 4.45% |
| 2025-08-12 | 5.79 | 5.84 | 0.05 | 0.86% | 5.78 | 5.87 | 171241 | 9973.65 | 3.31% |
| 2025-08-11 | 5.70 | 5.79 | 0.09 | 1.58% | 5.68 | 5.87 | 211893 | 12224.35 | 4.09% |
| 2025-08-08 | 5.63 | 5.70 | 0.06 | 1.06% | 5.63 | 5.72 | 122763 | 6981.22 | 2.37% |
| 2025-08-07 | 5.66 | 5.64 | -0.02 | -0.35% | 5.62 | 5.68 | 79764 | 4507.35 | 1.54% |
| 2025-08-06 | 5.68 | 5.66 | -0.03 | -0.53% | 5.63 | 5.69 | 79363 | 4484.51 | 1.53% |
| 2025-08-05 | 5.66 | 5.69 | 0.03 | 0.53% | 5.65 | 5.72 | 111398 | 6338.01 | 2.15% |
| 2025-08-04 | 5.68 | 5.66 | 0.00 | 0.00% | 5.58 | 5.69 | 87502 | 4930.69 | 1.69% |
| 2025-08-01 | 5.55 | 5.66 | 0.11 | 1.98% | 5.55 | 5.72 | 124598 | 7017.75 | 2.41% |
| 2025-07-31 | 5.72 | 5.55 | -0.20 | -3.48% | 5.53 | 5.72 | 184119 | 10325.94 | 3.56% |
| 2025-07-30 | 5.70 | 5.75 | 0.06 | 1.05% | 5.65 | 5.80 | 173602 | 9933.07 | 3.35% |
| 2025-07-29 | 5.75 | 5.69 | -0.07 | -1.22% | 5.66 | 5.76 | 127189 | 7239.57 | 2.46% |
| 2025-07-28 | 5.72 | 5.76 | 0.05 | 0.88% | 5.67 | 5.80 | 168025 | 9641.12 | 3.25% |
| 2025-07-25 | 5.70 | 5.71 | 0.00 | 0.00% | 5.68 | 5.73 | 110215 | 6278.47 | 2.13% |
| 2025-07-24 | 5.67 | 5.71 | 0.05 | 0.88% | 5.64 | 5.73 | 137860 | 7860.15 | 2.66% |
| 2025-07-23 | 5.67 | 5.66 | -0.04 | -0.70% | 5.65 | 5.76 | 153519 | 8764.18 | 2.97% |
| 2025-07-22 | 5.70 | 5.70 | 0.00 | 0.00% | 5.62 | 5.71 | 141126 | 7991.85 | 2.73% |
| 2025-07-21 | 5.65 | 5.70 | 0.05 | 0.88% | 5.64 | 5.74 | 135009 | 7696.99 | 2.61% |
| 2025-07-18 | 5.68 | 5.65 | -0.04 | -0.70% | 5.62 | 5.73 | 144372 | 8161.92 | 2.79% |
| 2025-07-17 | 5.67 | 5.69 | 0.03 | 0.53% | 5.67 | 5.82 | 208166 | 11951.59 | 4.02% |
| 2025-07-16 | 5.60 | 5.66 | 0.04 | 0.71% | 5.60 | 5.74 | 134509 | 7632.57 | 2.60% |
| 2025-07-15 | 5.75 | 5.62 | -0.13 | -2.26% | 5.60 | 5.76 | 187215 | 10558.13 | 3.62% |
| 2025-07-14 | 5.77 | 5.75 | -0.04 | -0.69% | 5.72 | 5.79 | 144594 | 8307.26 | 2.79% |
| 2025-07-11 | 5.82 | 5.79 | -0.03 | -0.52% | 5.72 | 5.85 | 263695 | 15231.18 | 5.10% |
| 2025-07-10 | 5.80 | 5.82 | -0.03 | -0.51% | 5.78 | 5.92 | 283667 | 16588.62 | 5.48% |
| 2025-07-09 | 5.75 | 5.85 | 0.08 | 1.39% | 5.72 | 5.95 | 394191 | 22917.87 | 7.62% |
| 2025-07-08 | 5.74 | 5.77 | 0.02 | 0.35% | 5.70 | 5.77 | 207902 | 11938.16 | 4.02% |
| 2025-07-07 | 5.70 | 5.75 | 0.05 | 0.88% | 5.70 | 5.90 | 211416 | 12178.83 | 4.08% |
| 2025-07-04 | 5.84 | 5.70 | -0.14 | -2.40% | 5.68 | 5.87 | 300557 | 17269.67 | 5.81% |
| 2025-07-03 | 5.89 | 5.84 | -0.17 | -2.83% | 5.78 | 5.99 | 370605 | 21693.20 | 7.16% |
| 2025-07-02 | 5.85 | 6.01 | 0.02 | 0.33% | 5.84 | 6.22 | 506835 | 30397.87 | 9.79% |
| 2025-07-01 | 6.05 | 5.99 | 0.00 | 0.00% | 5.77 | 6.23 | 747045 | 44590.66 | 14.43% |
| 2025-06-30 | 5.86 | 5.99 | -0.06 | -0.99% | 5.86 | 6.09 | 638370 | 37959.05 | 12.33% |
| 2025-06-27 | 6.53 | 6.05 | -0.48 | -7.35% | 6.00 | 6.65 | 1046692 | 65465.75 | 20.22% |
| 2025-06-26 | 5.98 | 6.53 | 0.59 | 9.93% | 5.84 | 6.53 | 969045 | 59439.41 | 18.72% |
| 2025-06-25 | 5.48 | 5.94 | 0.54 | 10.00% | 5.48 | 5.94 | 640173 | 37216.23 | 12.37% |
| 2025-06-24 | 5.67 | 5.40 | -0.27 | -4.76% | 5.37 | 5.67 | 584776 | 31978.05 | 11.30% |
| 2025-06-23 | 5.10 | 5.67 | 0.52 | 10.10% | 5.10 | 5.67 | 354184 | 19363.34 | 6.84% |
| 2025-06-20 | 5.15 | 5.15 | -0.01 | -0.19% | 5.14 | 5.20 | 67536 | 3489.29 | 1.30% |
| 2025-06-19 | 5.33 | 5.16 | -0.14 | -2.64% | 5.15 | 5.34 | 128975 | 6716.02 | 2.49% |
| 2025-06-18 | 5.37 | 5.30 | -0.08 | -1.49% | 5.29 | 5.39 | 77197 | 4105.27 | 1.49% |
| 2025-06-17 | 5.37 | 5.38 | -0.02 | -0.37% | 5.35 | 5.53 | 94310 | 5095.19 | 1.82% |
| 2025-06-16 | 5.37 | 5.40 | 0.03 | 0.56% | 5.34 | 5.45 | 86012 | 4642.02 | 1.66% |
| 2025-06-13 | 5.55 | 5.37 | -0.19 | -3.42% | 5.36 | 5.56 | 132805 | 7204.18 | 2.57% |
| 2025-06-12 | 5.58 | 5.56 | -0.02 | -0.36% | 5.50 | 5.62 | 179892 | 9977.44 | 3.48% |
| 2025-06-11 | 5.60 | 5.58 | -0.02 | -0.36% | 5.50 | 5.70 | 215657 | 12069.60 | 4.17% |
| 2025-06-10 | 5.65 | 5.60 | -0.06 | -1.06% | 5.51 | 5.69 | 111154 | 6241.48 | 2.15% |
| 2025-06-09 | 5.64 | 5.66 | 0.02 | 0.35% | 5.58 | 5.70 | 108843 | 6152.13 | 2.10% |
| 2025-06-06 | 5.71 | 5.64 | 0.00 | 0.00% | 5.57 | 5.74 | 132813 | 7474.77 | 2.57% |
| 2025-06-05 | 5.74 | 5.64 | -0.10 | -1.74% | 5.61 | 5.85 | 197512 | 11258.71 | 3.82% |
| 2025-06-04 | 5.56 | 5.74 | 0.18 | 3.24% | 5.52 | 5.79 | 214914 | 12183.08 | 4.15% |
| 2025-06-03 | 5.48 | 5.56 | 0.08 | 1.46% | 5.43 | 5.58 | 120743 | 6691.97 | 2.33% |
| 2025-05-30 | 5.45 | 5.48 | 0.01 | 0.18% | 5.43 | 5.66 | 189630 | 10509.53 | 3.66% |
| 2025-05-29 | 5.41 | 5.47 | 0.03 | 0.55% | 5.31 | 5.50 | 139196 | 7559.23 | 2.69% |
| 2025-05-28 | 5.36 | 5.44 | 0.08 | 1.49% | 5.36 | 5.46 | 125375 | 6798.28 | 2.42% |
| 2025-05-27 | 5.29 | 5.36 | 0.06 | 1.13% | 5.25 | 5.39 | 87805 | 4680.53 | 1.70% |
银座股份(600858)K线图分析： Ｋ线图最早是日本德川幕府时代大阪的米商用来记录当时一天、一周或一月中米价涨跌行情的图示法,后被引入股市。Ｋ线图有直观、立体感强、携带信息量大的特点,蕴涵着丰富的东方哲学思想,能充分显示股价趋势的强弱、买卖双方力量平衡的变化,预测后市走向较准确,是各类传播媒介、电脑实时分析系统应用较多的技术分析手段。其记录方法如下：（如图所示）
1、日K线是根据股价(指数)一天的走势中形成的四个价位即：开盘价,收盘价,最高价,最低价绘制而成的。 收盘价高于开盘价时,则开盘价在下收盘价在上,二者之间的长方柱用红色或空心绘出,称之为阳线；其上影线的最高点为最高价,下影线的最低点为最低价。 收盘价低于开盘价时,则开盘价在上收盘价在下,二者之间的长方柱用黑色或实心绘出,称之为阴线,其上影线的最高点为最高价,下影线的最低点为最低价。
2、根据K线的计算周期可将其分为日K线,周K线,月K线,年K线。 周K线是指以周一的开盘价,周五的收盘价,全周最高价和全周最低价来画的K线图。月K线则以一个月的第一个交易日的开盘价,最后一个交易日的收盘价和全月最高价与全月最低价来画的K线图,同理可以推得年K线定义。周K线,月K线常用于研判中期行情。对于短线操作者来说,众多分析软件提供的5分钟K线、15分钟K线、30分钟K线和60分钟K线也具有重要的参考价值。
3、根据开盘价与收盘价的波动范围,可将Ｋ线分为极阴、极阳,小阴、小阳,中阴中阳和大阴、大阳等线型。它们一般的波动范围（如图所示）。
极阴线和极阳线的波动范围在0.5%左右； 小阴线和小阳线的波动范围一般在0.6--1.5%； 中阴线和中阳线的波动范围一般在1.6-3.5%； 大阴线和大阳线的波动范围在3.6%以上。
